致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 27.150 | 27.010 | -0.300 | -1.10% | 27.000 | 27.860 | 26959 | 7378 | 3.19% |
| 2025-09-29 | 27.420 | 27.310 | 0.120 | 0.44% | 27.310 | 28.870 | 32216 | 9071 | 3.81% |
| 2025-09-26 | 28.500 | 27.190 | -1.810 | -6.24% | 27.100 | 28.790 | 35740 | 9994 | 4.23% |
| 2025-09-25 | 29.530 | 29.000 | -0.890 | -2.98% | 29.000 | 29.850 | 35915 | 10528 | 4.25% |
| 2025-09-24 | 30.040 | 29.890 | -0.110 | -0.37% | 28.530 | 30.300 | 52075 | 15359 | 6.16% |
| 2025-09-23 | 28.940 | 30.000 | 0.890 | 3.06% | 28.520 | 30.590 | 55513 | 16550 | 6.57% |
| 2025-09-22 | 28.500 | 29.110 | 0.780 | 2.75% | 27.810 | 29.130 | 32183 | 9163 | 3.81% |
| 2025-09-19 | 29.500 | 28.330 | -1.590 | -5.31% | 28.260 | 30.230 | 43103 | 12586 | 5.10% |
| 2025-09-18 | 29.930 | 29.920 | -0.310 | -1.03% | 29.300 | 30.720 | 50163 | 15052 | 5.93% |
| 2025-09-17 | 29.450 | 30.230 | 0.700 | 2.37% | 28.610 | 31.690 | 65822 | 19812 | 7.79% |
| 2025-09-16 | 30.000 | 29.530 | -1.080 | -3.53% | 28.580 | 30.000 | 61079 | 17730 | 7.22% |
| 2025-09-15 | 28.800 | 30.610 | 2.160 | 7.59% | 28.500 | 33.650 | 111442 | 34680 | 13.18% |
| 2025-09-12 | 28.200 | 28.450 | 0.300 | 1.07% | 27.840 | 28.630 | 46770 | 13228 | 5.53% |
| 2025-09-11 | 28.500 | 28.150 | -0.350 | -1.23% | 27.700 | 28.600 | 48902 | 13724 | 5.78% |
| 2025-09-10 | 29.010 | 28.500 | -0.940 | -3.19% | 28.080 | 29.280 | 62392 | 17775 | 7.38% |
| 2025-09-09 | 30.580 | 29.440 | -2.210 | -6.98% | 29.290 | 31.260 | 87880 | 26474 | 10.40% |
| 2025-09-08 | 34.750 | 31.650 | -4.960 | -13.55% | 31.010 | 35.090 | 131138 | 42793 | 15.51% |
| 2025-09-05 | 32.000 | 36.610 | 4.530 | 14.12% | 30.630 | 41.580 | 187922 | 68653 | 22.23% |
| 2025-09-04 | 25.260 | 32.080 | 7.400 | 29.98% | 25.260 | 32.080 | 167099 | 50397 | 19.77% |
| 2025-09-03 | 24.850 | 24.680 | -0.120 | -0.48% | 24.110 | 25.150 | 40472 | 9963 | 4.79% |
| 2025-09-02 | 24.200 | 24.800 | 0.850 | 3.55% | 24.100 | 24.940 | 51792 | 12686 | 6.13% |
| 2025-09-01 | 23.900 | 23.950 | 0.240 | 1.01% | 23.180 | 24.130 | 28453 | 6737 | 3.37% |
| 2025-08-29 | 22.860 | 23.710 | 1.050 | 4.63% | 22.460 | 23.900 | 38351 | 9030 | 4.54% |
| 2025-08-28 | 22.800 | 22.660 | 0.150 | 0.67% | 22.280 | 22.960 | 16468 | 3734 | 1.95% |
| 2025-08-27 | 23.780 | 22.510 | -0.950 | -4.05% | 22.510 | 23.780 | 14531 | 3351 | 1.72% |
| 2025-08-26 | 23.300 | 23.460 | -0.030 | -0.13% | 23.190 | 23.540 | 13891 | 3246 | 1.64% |
| 2025-08-25 | 24.130 | 23.490 | -0.320 | -1.34% | 23.350 | 24.130 | 16995 | 4002 | 2.01% |
| 2025-08-22 | 23.830 | 23.810 | -0.020 | -0.08% | 23.460 | 23.870 | 15001 | 3548 | 1.77% |
| 2025-08-21 | 24.280 | 23.830 | -0.530 | -2.18% | 23.800 | 24.330 | 17578 | 4224 | 2.08% |
| 2025-08-20 | 23.750 | 24.360 | 0.410 | 1.71% | 23.570 | 24.430 | 22067 | 5274 | 2.61% |
| 2025-08-19 | 24.000 | 23.950 | 0.150 | 0.63% | 23.510 | 24.160 | 26423 | 6305 | 3.13% |
| 2025-08-18 | 22.980 | 23.800 | 0.890 | 3.88% | 22.800 | 23.800 | 28920 | 6737 | 3.42% |
| 2025-08-15 | 22.280 | 22.910 | 0.640 | 2.87% | 22.130 | 22.910 | 17048 | 3860 | 2.02% |
| 2025-08-14 | 22.900 | 22.270 | -0.630 | -2.75% | 22.230 | 23.000 | 12663 | 2845 | 1.50% |
| 2025-08-13 | 23.130 | 22.900 | -0.400 | -1.72% | 22.850 | 23.190 | 11778 | 2706 | 1.39% |
| 2025-08-12 | 23.430 | 23.300 | -0.150 | -0.64% | 22.880 | 23.430 | 19044 | 4393 | 2.25% |
| 2025-08-11 | 22.870 | 23.450 | 1.000 | 4.45% | 22.790 | 23.450 | 22902 | 5299 | 2.71% |
| 2025-08-08 | 22.890 | 22.450 | -0.500 | -2.18% | 22.450 | 22.890 | 8908 | 2015 | 1.05% |
| 2025-08-07 | 22.330 | 22.950 | 0.660 | 2.96% | 22.260 | 22.950 | 15671 | 3528 | 1.85% |
| 2025-08-06 | 22.380 | 22.290 | 0.040 | 0.18% | 22.150 | 22.500 | 13966 | 3122 | 1.65% |
| 2025-08-05 | 22.770 | 22.250 | -0.440 | -1.94% | 22.150 | 22.770 | 15078 | 3375 | 1.78% |
| 2025-08-04 | 22.970 | 22.690 | -0.370 | -1.60% | 22.530 | 23.130 | 15764 | 3577 | 1.86% |
| 2025-08-01 | 22.800 | 23.060 | 0.340 | 1.50% | 22.420 | 23.100 | 9515 | 2177 | 1.13% |
| 2025-07-31 | 22.990 | 22.720 | -0.190 | -0.83% | 22.360 | 23.200 | 9669 | 2211 | 1.14% |
| 2025-07-30 | 23.790 | 22.910 | -0.760 | -3.21% | 22.850 | 23.790 | 13213 | 3063 | 1.56% |
| 2025-07-29 | 23.860 | 23.670 | -0.170 | -0.71% | 23.430 | 24.070 | 10415 | 2459 | 1.23% |
| 2025-07-28 | 23.950 | 23.840 | 0.160 | 0.68% | 23.700 | 24.360 | 13762 | 3301 | 1.63% |
| 2025-07-25 | 23.880 | 23.680 | -0.200 | -0.84% | 23.580 | 24.190 | 9013 | 2139 | 1.07% |
| 2025-07-24 | 23.750 | 23.880 | 0.270 | 1.14% | 23.550 | 24.050 | 12032 | 2866 | 1.42% |